ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044060/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,160527,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,150510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,140510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,130510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,120511,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,110510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,100511,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250321,090512,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240311,0.00,732,20240311,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240321,732,0.00,20240321,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250320,160804,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240308,0.00,732,20240308,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240320,732,0.00,20240320,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250320,150510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240308,0.00,732,20240308,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240320,732,0.00,20240320,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250320,140512,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240308,0.00,732,20240308,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240320,732,0.00,20240320,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 160527 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20250321 150510 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20250321 140510 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20250321 130510 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20250321 120511 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20250321 110510 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20250321 100511 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20250321 090512 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240311 0.00 732 20240311 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240321 732 0.00 20240321 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20250320 160804 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240308 0.00 732 20240308 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240320 732 0.00 20240320 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20250320 150510 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240308 0.00 732 20240308 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240320 732 0.00 20240320 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20250320 140512 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240308 0.00 732 20240308 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240320 732 0.00 20240320 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N